フルテックの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/03/15 | 1,416 | 1,450 | 1,404 | 1,450 | +34 | +2.4% | 2,700 |
2021/03/12 | 1,372 | 1,416 | 1,372 | 1,416 | +33 | +2.4% | 2,500 |
2021/03/11 | 1,365 | 1,412 | 1,365 | 1,383 | +17 | +1.2% | 2,400 |
2021/03/10 | 1,384 | 1,398 | 1,363 | 1,366 | -35 | -2.5% | 1,600 |
2021/03/09 | 1,401 | 1,401 | 1,398 | 1,401 | -1 | -0.1% | 1,600 |
2021/03/08 | 1,418 | 1,418 | 1,359 | 1,402 | +44 | +3.2% | 1,800 |
2021/03/05 | 1,367 | 1,372 | 1,342 | 1,358 | -13 | -0.9% | 3,000 |
2021/03/04 | 1,387 | 1,387 | 1,369 | 1,371 | -8 | -0.6% | 600 |
2021/03/03 | 1,370 | 1,379 | 1,370 | 1,379 | +7 | +0.5% | 2,000 |
2021/03/02 | 1,371 | 1,388 | 1,370 | 1,372 | -16 | -1.2% | 2,000 |
2021/03/01 | 1,371 | 1,388 | 1,371 | 1,388 | +17 | +1.2% | 2,300 |
2021/02/26 | 1,388 | 1,389 | 1,371 | 1,371 | -29 | -2.1% | 900 |
2021/02/25 | 1,400 | 1,400 | 1,370 | 1,400 | +9 | +0.6% | 3,300 |
2021/02/24 | 1,403 | 1,403 | 1,377 | 1,391 | +14 | +1% | 2,100 |
2021/02/22 | 1,370 | 1,385 | 1,350 | 1,377 | -23 | -1.6% | 3,200 |
2021/02/19 | 1,395 | 1,401 | 1,395 | 1,400 | +5 | +0.4% | 1,400 |
2021/02/18 | 1,410 | 1,410 | 1,395 | 1,395 | -27 | -1.9% | 1,000 |
2021/02/17 | 1,427 | 1,430 | 1,422 | 1,422 | -5 | -0.4% | 900 |
2021/02/16 | 1,409 | 1,427 | 1,409 | 1,427 | +15 | +1.1% | 1,100 |
2021/02/15 | 1,410 | 1,412 | 1,400 | 1,412 | +10 | +0.7% | 700 |
2021/02/12 | 1,440 | 1,440 | 1,402 | 1,402 | -38 | -2.6% | 2,200 |
2021/02/10 | 1,411 | 1,458 | 1,406 | 1,440 | +31 | +2.2% | 6,700 |
2021/02/09 | 1,405 | 1,409 | 1,392 | 1,409 | +1 | +0.1% | 1,700 |
2021/02/08 | 1,406 | 1,409 | 1,387 | 1,408 | +3 | +0.2% | 2,300 |
2021/02/05 | 1,410 | 1,410 | 1,383 | 1,405 | -5 | -0.4% | 1,900 |
2021/02/04 | 1,413 | 1,413 | 1,401 | 1,410 | -3 | -0.2% | 1,500 |
2021/02/03 | 1,385 | 1,417 | 1,385 | 1,413 | +28 | +2% | 700 |
2021/02/02 | 1,377 | 1,400 | 1,377 | 1,385 | -22 | -1.6% | 1,400 |
2021/02/01 | 1,405 | 1,417 | 1,396 | 1,407 | +1 | +0.1% | 2,300 |
2021/01/29 | 1,389 | 1,406 | 1,380 | 1,406 | +17 | +1.2% | 1,100 |
2021/01/28 | 1,377 | 1,392 | 1,356 | 1,389 | -8 | -0.6% | 4,400 |
2021/01/27 | 1,400 | 1,400 | 1,379 | 1,397 | -13 | -0.9% | 2,900 |
2021/01/26 | 1,397 | 1,410 | 1,391 | 1,410 | +13 | +0.9% | 2,900 |
2021/01/25 | 1,404 | 1,404 | 1,380 | 1,397 | +23 | +1.7% | 2,600 |
2021/01/22 | 1,385 | 1,394 | 1,374 | 1,374 | +4 | +0.3% | 800 |
2021/01/21 | 1,373 | 1,375 | 1,370 | 1,370 | -15 | -1.1% | 2,000 |
2021/01/20 | 1,412 | 1,435 | 1,363 | 1,385 | -31 | -2.2% | 3,600 |
2021/01/19 | 1,426 | 1,426 | 1,415 | 1,416 | -9 | -0.6% | 2,400 |
2021/01/18 | 1,421 | 1,431 | 1,411 | 1,425 | -56 | -3.8% | 7,700 |
2021/01/15 | 1,390 | 1,555 | 1,385 | 1,481 | +75 | +5.3% | 31,100 |
2021/01/14 | 1,367 | 1,409 | 1,367 | 1,406 | +31 | +2.3% | 2,200 |
2021/01/13 | 1,356 | 1,378 | 1,356 | 1,375 | +19 | +1.4% | 2,400 |
2021/01/12 | 1,355 | 1,374 | 1,343 | 1,356 | +1 | +0.1% | 3,800 |
2021/01/08 | 1,380 | 1,388 | 1,350 | 1,355 | -29 | -2.1% | 4,400 |
2021/01/07 | 1,410 | 1,413 | 1,380 | 1,384 | -29 | -2.1% | 4,000 |
2021/01/06 | 1,450 | 1,450 | 1,413 | 1,413 | -37 | -2.6% | 3,500 |
2021/01/05 | 1,462 | 1,477 | 1,445 | 1,450 | -12 | -0.8% | 2,400 |
2021/01/04 | 1,485 | 1,485 | 1,458 | 1,462 | -24 | -1.6% | 3,700 |
2020/12/30 | 1,451 | 1,490 | 1,451 | 1,486 | +28 | +1.9% | 8,400 |
2020/12/29 | 1,475 | 1,497 | 1,458 | 1,458 | -72 | -4.7% | 52,900 |
901~
950
件表示中 / 1871件
類似銘柄と比較する
現在ご覧いただいている「フルテック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
フルテック | 116,300円 | +9.5% | +11.1% | 2.41% | 18.63倍 | 0.95倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
WOLVES | 79,000円 | +11.0% | +11.0% | 0.00% | 10.52倍 | 2.79倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。一次から二次診療まで幅広い治療サービス提供 |
グリンランド | 60,800円 | +4.6% | -30.4% | 2.14% | 14.62倍 | 0.63倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスHDが筆頭株主 |
ブリーチ | 24,500円 | +16.6% | - | 0.00% | 19.82倍 | 0.68倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
FCHD | 90,700円 | +3.2% | +5.7% | 3.31% | 6.91倍 | 0.78倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
市場注目の銘柄
チャート関連のコラム